Lotte Chilsung Beverage Co., Ltd 005300
KRX · South Korea · Consumer Non-Durables
KRW 94,800.00-400.00 (-0.42%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 94,900.00 | -0.32% | KRW 95,500.00 | KRW 95,500.00 | KRW 94,500.00 | 1.07K |
| 2026-10-01 | KRW 95,200.00 | +0.53% | KRW 95,500.00 | KRW 95,500.00 | KRW 94,300.00 | 11.23K |
| 2026-09-30 | KRW 94,700.00 | -0.53% | KRW 96,300.00 | KRW 96,700.00 | KRW 94,600.00 | 13.53K |
| 2026-09-29 | KRW 95,200.00 | -1.45% | KRW 96,700.00 | KRW 96,800.00 | KRW 95,000.00 | 9.02K |
| 2026-09-28 | KRW 96,600.00 | +0.84% | KRW 95,500.00 | KRW 96,800.00 | KRW 95,100.00 | 16.25K |
| 2026-09-23 | KRW 95,800.00 | +0.95% | KRW 95,700.00 | KRW 96,000.00 | KRW 95,000.00 | 10.49K |
| 2026-09-22 | KRW 94,900.00 | +0.42% | KRW 95,500.00 | KRW 95,500.00 | KRW 94,500.00 | 13.09K |
| 2026-09-21 | KRW 94,500.00 | +0.53% | KRW 94,200.00 | KRW 95,600.00 | KRW 94,000.00 | 10.80K |
| 2026-09-18 | KRW 94,000.00 | -0.84% | KRW 95,100.00 | KRW 95,300.00 | KRW 93,800.00 | 12.20K |
| 2026-09-17 | KRW 94,800.00 | -0.32% | KRW 95,300.00 | KRW 95,600.00 | KRW 94,700.00 | 12.63K |
| 2026-09-16 | KRW 95,100.00 | -1.25% | KRW 96,600.00 | KRW 96,700.00 | KRW 94,700.00 | 14.34K |
| 2026-09-15 | KRW 96,300.00 | -0.93% | KRW 96,500.00 | KRW 96,700.00 | KRW 96,000.00 | 13.88K |
| 2026-09-14 | KRW 97,200.00 | -0.41% | KRW 96,800.00 | KRW 97,300.00 | KRW 96,200.00 | 9.92K |
| 2026-09-11 | KRW 97,600.00 | +0.10% | KRW 96,600.00 | KRW 97,700.00 | KRW 96,200.00 | 9.99K |
| 2026-09-10 | KRW 97,500.00 | 0.00% | KRW 97,200.00 | KRW 97,500.00 | KRW 96,200.00 | 20.06K |
| 2026-09-09 | KRW 97,500.00 | -1.02% | KRW 98,800.00 | KRW 98,800.00 | KRW 97,200.00 | 14.10K |
| 2026-09-08 | KRW 98,500.00 | -0.20% | KRW 98,700.00 | KRW 99,200.00 | KRW 98,100.00 | 10.64K |
| 2026-09-07 | KRW 98,700.00 | +0.41% | KRW 98,900.00 | KRW 98,900.00 | KRW 97,800.00 | 9.07K |
| 2026-09-04 | KRW 98,300.00 | 0.00% | KRW 99,100.00 | KRW 99,100.00 | KRW 97,500.00 | 8.94K |
| 2026-09-03 | KRW 98,300.00 | +0.82% | KRW 97,500.00 | KRW 99,200.00 | KRW 97,200.00 | 12.60K |
| 2026-09-02 | KRW 97,500.00 | -1.61% | KRW 98,300.00 | KRW 98,800.00 | KRW 97,400.00 | 14.86K |
| 2026-09-01 | KRW 99,100.00 | -0.70% | KRW 99,400.00 | KRW 100,000.00 | KRW 98,400.00 | 14.12K |
| 2026-08-31 | KRW 99,800.00 | +0.20% | KRW 99,000.00 | KRW 99,900.00 | KRW 98,500.00 | 11.27K |
| 2026-08-28 | KRW 99,600.00 | +2.15% | KRW 97,000.00 | KRW 100,200.00 | KRW 96,600.00 | 26.61K |
| 2026-08-27 | KRW 97,500.00 | -1.02% | KRW 98,600.00 | KRW 99,200.00 | KRW 96,700.00 | 22.69K |
| 2026-08-26 | KRW 98,500.00 | +0.82% | KRW 97,900.00 | KRW 98,500.00 | KRW 97,100.00 | 15.66K |
| 2026-08-25 | KRW 97,700.00 | -0.31% | KRW 98,000.00 | KRW 98,300.00 | KRW 96,800.00 | 12.94K |
| 2026-08-24 | KRW 98,000.00 | +1.45% | KRW 97,200.00 | KRW 98,200.00 | KRW 95,700.00 | 11.29K |
| 2026-08-21 | KRW 96,600.00 | -0.72% | KRW 96,400.00 | KRW 98,000.00 | KRW 95,700.00 | 18.43K |
| 2026-08-20 | KRW 97,300.00 | +0.72% | KRW 96,700.00 | KRW 98,700.00 | KRW 96,600.00 | 15.02K |
| 2026-08-19 | KRW 96,600.00 | -1.23% | KRW 96,600.00 | KRW 97,800.00 | KRW 95,300.00 | 16.22K |
| 2026-08-18 | KRW 97,800.00 | -3.83% | KRW 100,900.00 | KRW 101,600.00 | KRW 97,000.00 | 27.54K |
| 2026-08-14 | KRW 101,700.00 | +2.73% | KRW 98,700.00 | KRW 102,200.00 | KRW 98,500.00 | 17.45K |
| 2026-08-13 | KRW 99,000.00 | -0.90% | KRW 100,000.00 | KRW 100,500.00 | KRW 98,500.00 | 29.41K |
| 2026-08-12 | KRW 99,900.00 | -0.99% | KRW 101,100.00 | KRW 101,600.00 | KRW 99,800.00 | 13.55K |
| 2026-08-11 | KRW 100,900.00 | -1.46% | KRW 102,200.00 | KRW 103,200.00 | KRW 100,700.00 | 11.79K |
| 2026-08-10 | KRW 102,400.00 | -0.19% | KRW 102,200.00 | KRW 103,400.00 | KRW 101,000.00 | 11.38K |
| 2026-08-07 | KRW 102,600.00 | +1.08% | KRW 100,500.00 | KRW 102,600.00 | KRW 99,200.00 | 16.90K |
| 2026-08-06 | KRW 101,500.00 | +1.20% | KRW 100,400.00 | KRW 101,500.00 | KRW 96,900.00 | 20.87K |
| 2026-08-05 | KRW 100,300.00 | -2.34% | KRW 101,800.00 | KRW 103,700.00 | KRW 99,900.00 | 21.97K |
| 2026-08-04 | KRW 102,700.00 | +0.59% | KRW 101,300.00 | KRW 103,000.00 | KRW 100,700.00 | 22.53K |
| 2026-08-03 | KRW 102,100.00 | +1.09% | KRW 101,000.00 | KRW 103,000.00 | KRW 100,500.00 | 16.64K |
| 2026-07-31 | KRW 101,000.00 | -2.88% | KRW 103,000.00 | KRW 104,000.00 | KRW 99,800.00 | 30.45K |
| 2026-07-30 | KRW 104,000.00 | +3.28% | KRW 101,500.00 | KRW 104,400.00 | KRW 100,900.00 | 25.06K |
| 2026-07-29 | KRW 100,700.00 | +1.00% | KRW 100,200.00 | KRW 104,700.00 | KRW 99,100.00 | 32.81K |
| 2026-07-28 | KRW 99,700.00 | -1.19% | KRW 100,900.00 | KRW 100,900.00 | KRW 98,400.00 | 13.41K |
| 2026-07-27 | KRW 100,900.00 | +0.90% | KRW 100,700.00 | KRW 102,100.00 | KRW 100,200.00 | 12.23K |
| 2026-07-24 | KRW 100,000.00 | +0.10% | KRW 98,300.00 | KRW 101,900.00 | KRW 98,300.00 | 16.95K |
| 2026-07-23 | KRW 99,900.00 | +4.17% | KRW 96,700.00 | KRW 100,500.00 | KRW 95,800.00 | 15.19K |
| 2026-07-22 | KRW 95,900.00 | -0.93% | KRW 97,700.00 | KRW 98,700.00 | KRW 95,800.00 | 18.65K |
| 2026-07-21 | KRW 96,800.00 | +0.21% | KRW 95,500.00 | KRW 98,100.00 | KRW 95,300.00 | 17.92K |
| 2026-07-20 | KRW 96,600.00 | -2.82% | KRW 100,300.00 | KRW 100,400.00 | KRW 96,100.00 | 20.73K |
| 2026-07-16 | KRW 99,400.00 | +0.51% | KRW 99,700.00 | KRW 100,600.00 | KRW 98,500.00 | 12.93K |
| 2026-07-15 | KRW 98,900.00 | +0.71% | KRW 99,200.00 | KRW 100,100.00 | KRW 98,400.00 | 12.19K |
| 2026-07-14 | KRW 98,200.00 | -3.35% | KRW 101,000.00 | KRW 101,000.00 | KRW 98,200.00 | 29.68K |
| 2026-07-13 | KRW 101,600.00 | +0.79% | KRW 101,700.00 | KRW 104,300.00 | KRW 101,100.00 | 22.85K |
| 2026-07-10 | KRW 100,800.00 | +1.51% | KRW 100,600.00 | KRW 104,000.00 | KRW 100,000.00 | 29.05K |
| 2026-07-09 | KRW 99,300.00 | -1.19% | KRW 100,900.00 | KRW 100,900.00 | KRW 97,000.00 | 31.38K |
| 2026-07-08 | KRW 100,500.00 | -1.08% | KRW 101,500.00 | KRW 101,800.00 | KRW 98,400.00 | 14.57K |
| 2026-07-07 | KRW 101,600.00 | +0.99% | KRW 101,500.00 | KRW 102,100.00 | KRW 99,900.00 | 12.45K |
| 2026-07-06 | KRW 100,600.00 | +0.40% | KRW 100,700.00 | KRW 101,500.00 | KRW 98,900.00 | 11.06K |
| 2026-07-03 | KRW 100,200.00 | -1.28% | KRW 102,900.00 | KRW 102,900.00 | KRW 99,000.00 | 20.70K |
| 2026-07-02 | KRW 101,500.00 | +2.94% | KRW 100,700.00 | KRW 104,800.00 | KRW 98,200.00 | 26.13K |
| 2026-07-01 | KRW 98,600.00 | -0.10% | KRW 99,500.00 | KRW 100,000.00 | KRW 98,200.00 | 17.85K |
| 2026-06-30 | KRW 98,700.00 | -0.90% | KRW 99,600.00 | KRW 99,700.00 | KRW 97,400.00 | 13.35K |
| 2026-06-29 | KRW 99,600.00 | +3.86% | KRW 95,900.00 | KRW 99,600.00 | KRW 95,000.00 | 18.63K |
| 2026-06-26 | KRW 95,900.00 | -0.93% | KRW 97,500.00 | KRW 97,500.00 | KRW 93,900.00 | 29.55K |
| 2026-06-25 | KRW 96,800.00 | -1.02% | KRW 98,600.00 | KRW 99,200.00 | KRW 96,800.00 | 13.58K |
| 2026-06-24 | KRW 97,800.00 | +0.82% | KRW 97,400.00 | KRW 98,700.00 | KRW 95,500.00 | 29.41K |
| 2026-06-23 | KRW 97,000.00 | -1.62% | KRW 99,200.00 | KRW 99,700.00 | KRW 97,000.00 | 28.58K |
| 2026-06-22 | KRW 98,600.00 | -2.86% | KRW 101,900.00 | KRW 101,900.00 | KRW 98,500.00 | 20.47K |
| 2026-06-19 | KRW 101,500.00 | -1.65% | KRW 103,200.00 | KRW 103,400.00 | KRW 100,000.00 | 33.34K |
| 2026-06-18 | KRW 103,200.00 | -2.64% | KRW 105,100.00 | KRW 105,500.00 | KRW 103,000.00 | 18.95K |
| 2026-06-17 | KRW 106,000.00 | -1.30% | KRW 107,200.00 | KRW 107,700.00 | KRW 105,600.00 | 18.23K |
| 2026-06-16 | KRW 107,400.00 | -0.46% | KRW 107,100.00 | KRW 108,200.00 | KRW 106,300.00 | 26.98K |
| 2026-06-15 | KRW 107,900.00 | +2.18% | KRW 107,700.00 | KRW 107,900.00 | KRW 105,000.00 | 30.74K |
| 2026-06-12 | KRW 105,600.00 | +4.14% | KRW 103,800.00 | KRW 107,500.00 | KRW 103,800.00 | 40.90K |
| 2026-06-11 | KRW 101,400.00 | -0.59% | KRW 101,000.00 | KRW 103,100.00 | KRW 100,000.00 | 45.69K |
| 2026-06-10 | KRW 102,000.00 | -2.86% | KRW 104,800.00 | KRW 104,900.00 | KRW 100,000.00 | 23.18K |
| 2026-06-09 | KRW 105,000.00 | +0.29% | KRW 104,300.00 | KRW 106,700.00 | KRW 101,500.00 | 27.53K |
| 2026-06-08 | KRW 104,700.00 | -3.06% | KRW 104,100.00 | KRW 106,900.00 | KRW 101,500.00 | 20.45K |
| 2026-06-05 | KRW 108,000.00 | +1.03% | KRW 107,600.00 | KRW 108,100.00 | KRW 104,300.00 | 33.07K |
| 2026-06-04 | KRW 106,900.00 | -0.47% | KRW 107,400.00 | KRW 109,400.00 | KRW 106,700.00 | 31.02K |
| 2026-06-02 | KRW 107,400.00 | -0.74% | KRW 107,500.00 | KRW 109,000.00 | KRW 106,100.00 | 33.85K |
| 2026-06-01 | KRW 108,200.00 | -0.73% | KRW 110,100.00 | KRW 110,500.00 | KRW 106,300.00 | 51.57K |
| 2026-05-29 | KRW 109,000.00 | +0.65% | KRW 109,900.00 | KRW 111,400.00 | KRW 107,300.00 | 22.97K |
| 2026-05-28 | KRW 108,300.00 | -1.90% | KRW 111,100.00 | KRW 111,100.00 | KRW 106,900.00 | 31.34K |
| 2026-05-27 | KRW 110,400.00 | -2.13% | KRW 112,300.00 | KRW 112,800.00 | KRW 109,600.00 | 31.40K |
| 2026-05-26 | KRW 112,800.00 | -0.79% | KRW 114,100.00 | KRW 115,000.00 | KRW 112,100.00 | 29.14K |
| 2026-05-22 | KRW 113,700.00 | -0.70% | KRW 113,800.00 | KRW 115,300.00 | KRW 112,300.00 | 45.39K |